Fuso Chemical Co.,Ltd. (TYO:4368)
Japan · Delayed Price · Currency is JPY 7,620.00
+130.00 (1.74%)
At close: Jan 23, 2026
Fuso Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,520.00 | 7,800.00 | 7,460.00 | 7,620.00 | 7,620.00 | 1.74% | 499,000 |
| Jan 22, 2026 | 7,490.00 | 7,710.00 | 7,360.00 | 7,490.00 | 7,490.00 | 1.63% | 433,500 |
| Jan 21, 2026 | 6,920.00 | 7,480.00 | 6,850.00 | 7,370.00 | 7,370.00 | 8.06% | 495,500 |
| Jan 20, 2026 | 7,130.00 | 7,160.00 | 6,790.00 | 6,820.00 | 6,820.00 | -3.13% | 211,300 |
| Jan 19, 2026 | 7,020.00 | 7,080.00 | 6,920.00 | 7,040.00 | 7,040.00 | -0.71% | 88,300 |
| Jan 16, 2026 | 6,820.00 | 7,140.00 | 6,820.00 | 7,090.00 | 7,090.00 | 4.26% | 234,300 |
| Jan 15, 2026 | 6,670.00 | 6,850.00 | 6,670.00 | 6,800.00 | 6,800.00 | 1.04% | 91,200 |
| Jan 14, 2026 | 6,650.00 | 6,770.00 | 6,620.00 | 6,730.00 | 6,730.00 | 1.05% | 103,500 |
| Jan 13, 2026 | 6,720.00 | 6,780.00 | 6,520.00 | 6,660.00 | 6,660.00 | 3.58% | 184,100 |
| Jan 9, 2026 | 6,520.00 | 6,560.00 | 6,380.00 | 6,430.00 | 6,430.00 | -1.53% | 96,100 |
| Jan 8, 2026 | 6,490.00 | 6,550.00 | 6,410.00 | 6,530.00 | 6,530.00 | -0.61% | 122,300 |
| Jan 7, 2026 | 6,430.00 | 6,700.00 | 6,400.00 | 6,570.00 | 6,570.00 | 1.08% | 126,400 |
| Jan 6, 2026 | 6,430.00 | 6,550.00 | 6,320.00 | 6,500.00 | 6,500.00 | 1.72% | 165,900 |
| Jan 5, 2026 | 6,430.00 | 6,500.00 | 6,350.00 | 6,390.00 | 6,390.00 | 0.31% | 146,200 |
| Dec 30, 2025 | 6,360.00 | 6,440.00 | 6,320.00 | 6,370.00 | 6,370.00 | - | 110,700 |
| Dec 29, 2025 | 6,400.00 | 6,440.00 | 6,340.00 | 6,370.00 | 6,370.00 | 0.16% | 110,300 |
| Dec 26, 2025 | 6,450.00 | 6,470.00 | 6,300.00 | 6,360.00 | 6,360.00 | -1.09% | 130,000 |
| Dec 25, 2025 | 6,420.00 | 6,430.00 | 6,350.00 | 6,430.00 | 6,430.00 | 0.78% | 91,200 |
| Dec 24, 2025 | 6,460.00 | 6,490.00 | 6,370.00 | 6,380.00 | 6,380.00 | -0.62% | 109,700 |
| Dec 23, 2025 | 6,450.00 | 6,480.00 | 6,380.00 | 6,420.00 | 6,420.00 | -0.93% | 70,400 |
| Dec 22, 2025 | 6,460.00 | 6,580.00 | 6,430.00 | 6,480.00 | 6,480.00 | 1.89% | 146,600 |
| Dec 19, 2025 | 6,420.00 | 6,450.00 | 6,240.00 | 6,360.00 | 6,360.00 | - | 215,400 |
| Dec 18, 2025 | 6,250.00 | 6,400.00 | 6,180.00 | 6,360.00 | 6,360.00 | -0.47% | 99,100 |
| Dec 17, 2025 | 6,340.00 | 6,400.00 | 6,250.00 | 6,390.00 | 6,390.00 | 1.59% | 153,800 |
| Dec 16, 2025 | 6,560.00 | 6,560.00 | 6,200.00 | 6,290.00 | 6,290.00 | -4.84% | 216,200 |
| Dec 15, 2025 | 6,580.00 | 6,660.00 | 6,520.00 | 6,610.00 | 6,610.00 | -0.30% | 99,000 |
| Dec 12, 2025 | 6,600.00 | 6,630.00 | 6,540.00 | 6,630.00 | 6,630.00 | 1.69% | 132,400 |
| Dec 11, 2025 | 6,630.00 | 6,640.00 | 6,390.00 | 6,520.00 | 6,520.00 | -1.06% | 203,000 |
| Dec 10, 2025 | 6,650.00 | 6,760.00 | 6,590.00 | 6,590.00 | 6,590.00 | -0.90% | 120,000 |
| Dec 9, 2025 | 6,550.00 | 6,660.00 | 6,540.00 | 6,650.00 | 6,650.00 | 1.06% | 120,000 |
| Dec 8, 2025 | 6,610.00 | 6,710.00 | 6,550.00 | 6,580.00 | 6,580.00 | -0.60% | 120,300 |
| Dec 5, 2025 | 6,420.00 | 6,740.00 | 6,390.00 | 6,620.00 | 6,620.00 | 0.76% | 226,800 |
| Dec 4, 2025 | 6,470.00 | 6,630.00 | 6,450.00 | 6,570.00 | 6,570.00 | 3.14% | 250,200 |
| Dec 3, 2025 | 6,400.00 | 6,500.00 | 6,320.00 | 6,370.00 | 6,370.00 | - | 159,700 |
| Dec 2, 2025 | 6,340.00 | 6,470.00 | 6,270.00 | 6,370.00 | 6,370.00 | 0.95% | 188,300 |
| Dec 1, 2025 | 6,250.00 | 6,370.00 | 6,200.00 | 6,310.00 | 6,310.00 | 0.64% | 215,600 |
| Nov 28, 2025 | 6,120.00 | 6,290.00 | 6,090.00 | 6,270.00 | 6,270.00 | 3.64% | 227,900 |
| Nov 27, 2025 | 5,950.00 | 6,100.00 | 5,900.00 | 6,050.00 | 6,050.00 | 2.20% | 194,700 |
| Nov 26, 2025 | 5,720.00 | 6,010.00 | 5,660.00 | 5,920.00 | 5,920.00 | 4.96% | 251,100 |
| Nov 25, 2025 | 5,670.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,640.00 | 1.26% | 101,200 |
| Nov 21, 2025 | 5,500.00 | 5,610.00 | 5,490.00 | 5,570.00 | 5,570.00 | -1.94% | 125,500 |
| Nov 20, 2025 | 5,810.00 | 5,860.00 | 5,630.00 | 5,680.00 | 5,680.00 | 1.61% | 167,400 |
| Nov 19, 2025 | 5,660.00 | 5,700.00 | 5,520.00 | 5,590.00 | 5,590.00 | -1.24% | 82,100 |
| Nov 18, 2025 | 5,830.00 | 5,850.00 | 5,650.00 | 5,660.00 | 5,660.00 | -3.74% | 156,900 |
| Nov 17, 2025 | 5,820.00 | 5,940.00 | 5,790.00 | 5,880.00 | 5,880.00 | 0.86% | 85,800 |
| Nov 14, 2025 | 5,840.00 | 5,920.00 | 5,790.00 | 5,830.00 | 5,830.00 | -2.18% | 86,900 |
| Nov 13, 2025 | 5,770.00 | 6,030.00 | 5,730.00 | 5,960.00 | 5,960.00 | 3.29% | 110,000 |
| Nov 12, 2025 | 5,730.00 | 5,800.00 | 5,680.00 | 5,770.00 | 5,770.00 | 0.70% | 78,300 |
| Nov 11, 2025 | 5,870.00 | 5,870.00 | 5,690.00 | 5,730.00 | 5,730.00 | -1.88% | 111,900 |
| Nov 10, 2025 | 5,770.00 | 5,850.00 | 5,720.00 | 5,840.00 | 5,840.00 | 1.39% | 111,500 |